Dark

BABA20261120C175
BABA Nov 20 2026 175.00 Call (BABA261120C00175000)
option OPRA

EOD

Sep 23, 2026

0.2100-51.163%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2100	0.2100	0.2100	0.2100	-51.163%	1	1,552	0.000%
2026-09-22	0.4800	0.4900	0.3900	0.4300	-4.444%	195	1,552	-51.163%
2026-09-21	0.5400	0.5400	0.4500	0.4500	+12.500%	2	1,359	-53.333%
2026-09-18	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,358	-47.500%
2026-09-17	0.2800	0.2800	0.2500	0.2500	-21.875%	8	1,359	-16.000%
2026-09-15	0.3000	0.3200	0.3000	0.3200	+14.286%	4	1,367	-34.375%
2026-09-14	0.2800	0.2800	0.2800	0.2800	-17.647%	2	1,365	-25.000%
2026-09-10	0.3400	0.3400	0.3400	0.3400	-24.444%	1	1,365	-38.235%
2026-09-09	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,365	-53.333%
2026-09-08	0.5500	0.5500	0.4800	0.5100	-8.929%	14	1,366	-58.824%
2026-09-04	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,354	-62.500%
2026-09-03	0.4600	0.5100	0.4600	0.5100	-3.774%	5	1,354	-58.824%
2026-09-02	0.4800	0.5300	0.4800	0.5300	-13.115%	32	1,353	-60.377%
2026-09-01	0.6100	0.6100	0.6100	0.6100	-33.696%	2	1,380	-65.574%
2026-08-28	1.0900	1.0900	0.8600	0.9200	+10.843%	610	1,381	-77.174%
2026-08-27	1.0000	1.0000	0.8300	0.8300	-34.127%	280	799	-74.699%
2026-08-26	1.2600	1.2600	1.2600	1.2600	+17.757%	2	521	-83.333%
2026-08-25	1.0800	1.1700	1.0500	1.0700	-10.084%	8	519	-80.374%
2026-08-24	1.0800	1.1900	1.0000	1.1900	-7.031%	62	519	-82.353%
2026-08-21	1.1100	1.4900	1.1100	1.2800	-20.988%	114	479	-83.594%
2026-08-20	1.2000	1.6500	1.1000	1.6200	-2.994%	197	519	-87.037%
2026-08-19	1.8200	1.8700	1.6700	1.6700	-5.114%	61	332	-87.425%
2026-08-18	1.4200	1.8500	1.4200	1.7600	+19.728%	112	326	-88.068%
2026-08-17	1.5900	1.5900	1.4500	1.4700	-0.676%	7	271	-85.714%
2026-08-14	1.5200	1.5200	1.4600	1.4800	+9.630%	75	264	-85.811%
2026-08-13	1.4300	1.4300	1.3500	1.3500	-18.182%	11	263	-84.444%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-24.658%	2	272	-87.273%
2026-08-11	2.1500	2.1900	2.1500	2.1900	-20.939%	2	272	-90.411%
2026-08-10	2.5300	2.7900	2.5300	2.7700	+25.909%	28	271	-92.419%
2026-08-07	2.2000	2.2000	2.2000	2.2000	+5.263%	3	296	-90.455%
2026-08-06	2.2300	2.2800	2.0900	2.0900	-26.148%	92	296	-89.952%
2026-08-05	2.8300	2.8300	2.8300	2.8300	+0.355%	1	273	-92.580%
2026-08-04	2.5200	2.8200	2.5200	2.8200	+4.059%	14	273	-92.553%
2026-08-03	2.5000	2.7100	2.5000	2.7100	+115.079%	152	267	-92.251%
2026-07-30	1.2500	1.2800	1.2500	1.2600	-5.970%	5	245	-83.333%
2026-07-27	1.4100	1.4200	1.3200	1.3400	+7.200%	30	243	-84.328%
2026-07-24	1.2200	1.2600	1.2200	1.2500	-34.211%	27	246	-83.200%
2026-07-21	1.8800	1.9800	1.8100	1.9000	-19.149%	84	220	-88.947%
2026-07-20	1.9500	2.4300	1.9500	2.3500	+55.629%	103	178	-91.064%
2026-07-17	1.5300	1.5300	1.5100	1.5100	-24.500%	12	190	-86.093%
2026-07-15	2.0700	2.0700	2.0000	2.0000	+56.250%	31	178	-89.500%
2026-07-13	1.5500	1.6400	1.2800	1.2800	-22.424%	194	162	-83.594%
2026-07-10	1.7000	1.7000	1.6100	1.6500	+7.843%	6	132	-87.273%
2026-07-08	1.4100	1.5300	1.3000	1.5300	+104.000%	42	131	-86.275%
2026-07-07	0.8700	0.8700	0.7500	0.7500	-5.063%	2	160	-72.000%
2026-06-30	0.7900	0.7900	0.7900	0.7900	+19.697%	1	161	-73.418%
2026-06-26	0.6600	0.6600	0.6600	0.6600	-12.000%	1	162	-68.182%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-16.667%	1	161	-72.000%
2026-06-24	0.9600	0.9600	0.9000	0.9000	-14.286%	90	160	-76.667%
2026-06-23	1.1300	1.1300	1.0500	1.0500	-12.500%	3	150	-80.000%
2026-06-22	1.1000	1.2900	1.1000	1.2000	-4.000%	22	152	-82.500%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-14.384%	1	158	-83.200%
2026-06-17	1.4600	1.4600	1.4600	1.4600	-5.806%	2	158	-85.616%
2026-06-16	1.5900	1.5900	1.5500	1.5500	-22.886%	37	158	-86.452%
2026-06-15	2.0000	2.0400	1.8700	2.0100	-3.828%	19	155	-89.552%
2026-06-12	2.0000	2.0900	2.0000	2.0900	+2.956%	2	154	-89.952%
2026-06-11	1.9300	2.0300	1.9300	2.0300	-39.403%	25	153	-89.655%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-16.667%	60	153	-93.731%
2026-06-04	4.1000	4.1000	4.0200	4.0200	-9.663%	2	135	-94.776%
2026-06-03	4.4500	4.4500	4.4500	4.4500	-10.282%	1	135	-95.281%
2026-06-02	4.9600	4.9600	4.9600	4.9600	+41.714%	2	135	-95.766%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-2.778%	2	133	-94.000%
2026-05-29	3.6000	3.6000	3.6000	3.6000	-5.263%	1	133	-94.167%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-10.588%	2	133	-94.474%
2026-05-27	4.2000	4.5000	4.2000	4.2500	-15.842%	28	133	-95.059%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-19.714%	4	148	-95.842%
2026-05-19	6.2900	6.2900	6.2900	6.2900	-0.159%	1	148	-96.661%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+5.000%	2	146	-96.667%
2026-05-15	6.0000	6.0000	5.6600	6.0000	-25.000%	29	146	-96.500%
2026-05-14	8.7000	8.7100	8.0000	8.0000	-23.810%	16	118	-97.375%
2026-05-13	8.9800	10.5000	8.9800	10.5000	+59.574%	19	106	-98.000%
2026-05-12	6.9300	6.9300	6.5800	6.5800	-22.588%	2	106	-96.809%
2026-05-08	8.5000	8.5000	8.5000	8.5000	-5.134%	2	106	-97.529%
2026-05-06	8.9600	8.9600	8.9600	8.9600	+52.381%	3	104	-97.656%
2026-05-01	5.8800	5.8800	5.8800	5.8800	+5.946%	2	104	-96.429%
2026-04-27	6.2300	6.2300	5.5500	5.5500	-17.899%	3	104	-96.216%
2026-04-24	6.3000	6.7600	6.3000	6.7600	+21.364%	2	104	-96.893%
2026-04-23	6.0000	6.0000	5.5200	5.5700	-20.993%	19	104	-96.230%
2026-04-22	7.0500	7.0500	7.0500	7.0500	+8.295%	1	91	-97.021%
2026-04-21	7.5500	7.6500	6.5100	6.5100	-20.610%	23	85	-96.774%
2026-04-20	8.3000	8.3000	8.2000	8.2000	-8.889%	3	85	-97.439%
2026-04-17	8.8200	9.6500	8.8200	9.0000	+6.383%	15	85	-97.667%
2026-04-16	8.6100	8.6100	8.4600	8.4600	+41.000%	2	82	-97.518%
2026-04-15	6.0000	6.0000	6.0000	6.0000	+1.695%	2	81	-96.500%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+19.192%	2	81	-96.441%
2026-04-13	4.7500	4.9500	4.7500	4.9500	-4.808%	2	81	-95.758%
2026-04-10	5.4000	5.4000	5.2000	5.2000	+5.477%	7	83	-95.962%
2026-04-09	4.4500	4.9300	4.4500	4.9300	+1.649%	6	86	-95.740%
2026-04-08	4.8500	4.8500	4.8500	4.8500	+32.877%	1	80	-95.670%
2026-04-07	3.8000	3.8000	3.6500	3.6500	-14.118%	6	80	-94.247%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-8.602%	10	85	-95.059%
2026-03-30	4.7000	4.7000	4.6500	4.6500	+1.087%	3	75	-95.484%
2026-03-27	4.7500	4.7500	4.6000	4.6000	-9.804%	7	72	-95.435%
2026-03-24	4.8500	5.1000	4.8500	5.1000	-8.108%	27	66	-95.882%
2026-03-23	4.8500	5.5500	4.8500	5.5500	+1.835%	17	75	-96.216%
2026-03-19	4.6000	5.4500	4.6000	5.4500	-37.356%	2	75	-96.147%
2026-03-11	8.7000	8.7000	8.7000	8.7000	+16.779%	2	74	-97.586%
2026-03-09	7.3000	7.4500	7.3000	7.4500	-28.708%	5	74	-97.181%
2026-03-02	10.4500	10.4500	10.4500	10.4500	-30.333%	1	69	-97.990%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-15.541%	2	68	-98.600%
2026-02-13	17.7600	17.7600	17.7600	17.7600	-13.366%	1	68	-98.818%
2026-02-06	20.5000	20.5000	20.5000	20.5000	+10.691%	5	68	-98.976%
2026-02-05	18.5200	18.5200	18.5200	18.5200	-36.270%	5	68	-98.866%
2026-01-29	28.9600	29.0600	28.9600	29.0600	-3.133%	2	73	-99.277%
2026-01-28	30.0000	30.0000	30.0000	30.0000	+8.499%	1	71	-99.300%
2026-01-27	28.4500	28.4500	27.6500	27.6500	+0.839%	21	71	-99.241%
2026-01-23	28.0000	28.0000	27.4200	27.4200	-14.446%	2	51	-99.234%
2026-01-22	30.5500	32.0500	30.5000	32.0500	+21.218%	12	49	-99.345%
2026-01-15	26.4400	26.4400	26.4400	26.4400	-4.892%	1	47	-99.206%
2026-01-14	27.8000	27.8000	27.8000	27.8000	+7.129%	1	46	-99.245%
2026-01-13	24.2500	26.0000	24.2500	25.9500	+10.191%	21	46	-99.191%
2026-01-12	21.9000	23.5500	21.9000	23.5500	+50.479%	42	35	-99.108%
2026-01-09	15.0000	15.9500	15.0000	15.6500	0.000%	60	53	-98.658%